All Country Asia Ex Japan Ishares MSCI ETF (NQ: AAXJ )

75.94 -0.35 (-0.46%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 71.18 72.01 71.17 71.80 911,545 +1.13(+1.59%)
Sep 29, 2020 70.55 70.92 70.48 70.67 426,004 -0.09(-0.13%)
Sep 28, 2020 70.73 70.84 70.42 70.77 426,479 +1.03(+1.48%)
Sep 25, 2020 69.24 69.82 68.81 69.74 671,737 +0.08(+0.12%)
Sep 24, 2020 69.14 70.07 69.02 69.65 1,701,153 -0.67(-0.95%)
Sep 23, 2020 71.03 71.11 70.17 70.32 1,173,303 -0.84(-1.18%)
Sep 22, 2020 71.34 71.36 70.57 71.16 1,344,003 -0.61(-0.86%)
Sep 21, 2020 71.12 71.77 70.71 71.77 816,309 -0.45(-0.62%)
Sep 18, 2020 72.76 72.76 72.13 72.22 1,233,203 -0.31(-0.42%)
Sep 17, 2020 72.07 72.65 72.07 72.53 1,657,304 -0.42(-0.57%)
Sep 16, 2020 73.27 73.47 72.93 72.95 1,083,816 -0.15(-0.20%)
Sep 15, 2020 73.13 73.27 72.99 73.09 859,905 +0.86(+1.18%)
Sep 14, 2020 72.05 72.35 72.01 72.24 682,216 +1.00(+1.41%)
Sep 11, 2020 71.40 71.64 70.85 71.23 1,035,766 +0.74(+1.06%)
Sep 10, 2020 71.59 71.69 70.45 70.49 1,062,774 -1.14(-1.58%)
Sep 09, 2020 71.27 71.74 71.11 71.62 1,008,860 +0.91(+1.29%)
Sep 08, 2020 70.81 71.34 70.56 70.71 909,044 -1.28(-1.78%)
Sep 04, 2020 72.04 72.36 70.67 72.00 1,800,472 +0.01(+0.01%)
Sep 03, 2020 72.99 72.99 71.53 71.99 1,905,281 -1.58(-2.15%)
Sep 02, 2020 73.66 73.66 72.84 73.57 2,789,866 +0.00(+0.00%)
Sep 01, 2020 72.92 73.57 72.89 73.57 4,171,944 +1.22(+1.68%)
Aug 31, 2020 72.45 72.57 71.81 72.35 3,653,028 -1.42(-1.93%)
Aug 28, 2020 73.44 73.85 73.33 73.77 705,593 +0.83(+1.14%)
Aug 27, 2020 73.53 73.61 72.64 72.95 1,107,200 -0.61(-0.83%)
Aug 26, 2020 73.44 73.64 73.19 73.56 682,479 +0.18(+0.24%)
Aug 25, 2020 72.68 73.38 72.60 73.38 1,616,877 +0.89(+1.23%)
Aug 24, 2020 72.67 72.79 72.18 72.49 1,106,694 +0.90(+1.26%)
Aug 21, 2020 71.03 71.67 70.86 71.59 563,185 +0.54(+0.76%)
Aug 20, 2020 70.19 71.06 70.06 71.05 1,205,974 -0.36(-0.51%)
Aug 19, 2020 71.88 71.88 71.32 71.41 787,633 -0.81(-1.12%)
Aug 18, 2020 72.21 72.33 71.72 72.22 602,893 -0.15(-0.21%)
Aug 17, 2020 71.94 72.43 71.87 72.37 540,034 +1.01(+1.42%)
Aug 14, 2020 71.29 71.40 71.16 71.35 1,403,341 -0.14(-0.20%)
Aug 13, 2020 71.58 71.72 71.22 71.49 552,465 -0.33(-0.47%)
Aug 12, 2020 71.47 72.05 71.38 71.83 780,186 +1.09(+1.54%)
Aug 11, 2020 71.36 71.53 70.69 70.74 1,620,224 -0.20(-0.29%)
Aug 10, 2020 70.87 71.01 70.41 70.94 1,335,759 +0.22(+0.32%)
Aug 07, 2020 70.94 71.17 70.36 70.72 1,190,319 -1.47(-2.04%)
Aug 06, 2020 71.76 72.19 71.51 72.19 1,588,501 +0.23(+0.32%)
Aug 05, 2020 71.73 72.20 71.73 71.96 799,771 +0.72(+1.01%)
Aug 04, 2020 70.67 71.28 70.67 71.24 1,386,907 +1.09(+1.55%)
Aug 03, 2020 69.87 70.30 69.84 70.15 1,806,852 +0.52(+0.75%)
Jul 31, 2020 69.92 69.98 69.01 69.63 612,195 -0.31(-0.44%)
Jul 30, 2020 69.81 69.99 69.17 69.94 1,417,714 -0.60(-0.86%)
Jul 29, 2020 69.98 70.68 69.98 70.54 732,834 +1.15(+1.66%)
Jul 28, 2020 69.83 69.90 69.31 69.39 1,433,168 -0.55(-0.78%)
Jul 27, 2020 69.35 70.00 69.23 69.94 2,424,369 +0.92(+1.33%)
Jul 24, 2020 68.37 69.02 68.30 69.02 1,558,646 -0.22(-0.32%)
Jul 23, 2020 69.65 69.92 68.88 69.24 747,509 -0.32(-0.45%)
Jul 22, 2020 69.94 69.96 69.26 69.56 683,191 -0.59(-0.84%)
Jul 21, 2020 70.69 70.69 70.14 70.14 963,310 +0.53(+0.76%)
Jul 20, 2020 69.20 69.70 68.95 69.61 731,405 +0.82(+1.19%)
Jul 17, 2020 68.87 68.96 68.48 68.80 1,006,424 +0.46(+0.67%)
Jul 16, 2020 68.13 68.47 67.88 68.34 1,297,430 -1.28(-1.84%)
Jul 15, 2020 69.79 69.93 69.34 69.62 649,543 +0.10(+0.15%)
Jul 14, 2020 68.76 69.69 68.60 69.52 1,063,239 -0.02(-0.03%)
Jul 13, 2020 70.41 70.89 69.43 69.54 1,562,363 -0.33(-0.47%)
Jul 10, 2020 70.01 70.06 69.46 69.87 3,211,444 -0.52(-0.74%)
Jul 09, 2020 70.94 71.07 69.77 70.39 3,008,167 -0.10(-0.15%)
Jul 08, 2020 69.47 70.50 69.45 70.49 1,654,488 +1.79(+2.60%)
Jul 07, 2020 68.95 69.32 68.66 68.70 1,033,727 -1.33(-1.90%)
Jul 06, 2020 69.33 70.04 69.26 70.03 1,775,305 +3.31(+4.96%)
Jul 02, 2020 66.48 66.95 66.41 66.72 1,602,712 +1.70(+2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.